Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fab (NQ: GIFI )

6.200 -0.180 (-2.82%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.300 5.300 5.130 5.240 84,727 -0.10(-1.87%)
Oct 30, 2019 5.460 5.470 5.210 5.340 63,346 -0.15(-2.73%)
Oct 29, 2019 5.400 5.530 5.390 5.490 72,716 +0.12(+2.23%)
Oct 28, 2019 5.350 5.445 5.350 5.370 99,053 +0.03(+0.56%)
Oct 25, 2019 5.270 5.380 5.270 5.340 46,400 -0.01(-0.19%)
Oct 24, 2019 5.450 5.450 5.320 5.350 84,299 -0.13(-2.37%)
Oct 23, 2019 5.452 5.544 5.420 5.480 22,693 -0.08(-1.44%)
Oct 22, 2019 5.560 5.670 5.445 5.560 35,476 -0.03(-0.54%)
Oct 21, 2019 5.570 5.640 5.510 5.590 21,872 +0.02(+0.36%)
Oct 18, 2019 5.430 5.600 5.395 5.570 81,100 +0.18(+3.34%)
Oct 17, 2019 5.610 5.690 5.380 5.390 126,085 -0.27(-4.77%)
Oct 16, 2019 5.560 5.740 5.540 5.660 58,559 +0.15(+2.72%)
Oct 15, 2019 5.610 5.640 5.430 5.510 39,268 -0.13(-2.30%)
Oct 14, 2019 5.410 5.660 5.400 5.640 35,537 +0.21(+3.87%)
Oct 11, 2019 5.430 5.480 5.350 5.430 162,400 +0.02(+0.37%)
Oct 10, 2019 5.240 5.440 5.170 5.410 54,556 +0.22(+4.24%)
Oct 09, 2019 5.180 5.240 5.040 5.190 157,057 +0.01(+0.19%)
Oct 08, 2019 4.930 5.220 4.770 5.180 202,002 +0.27(+5.50%)
Oct 07, 2019 5.100 5.290 4.890 4.910 92,925 -0.22(-4.29%)
Oct 04, 2019 5.080 5.190 4.965 5.130 98,800 +0.03(+0.59%)
Oct 03, 2019 5.150 5.280 5.100 5.100 215,183 -0.05(-0.97%)
Oct 02, 2019 5.120 5.200 5.090 5.150 233,939 +0.08(+1.58%)
Oct 01, 2019 5.330 5.340 4.950 5.070 2,626,758 -0.28(-5.23%)
Sep 30, 2019 5.530 5.530 5.255 5.350 207,338 -0.24(-4.29%)
Sep 27, 2019 4.860 5.590 4.820 5.590 739,100 -0.07(-1.24%)
Sep 26, 2019 5.800 5.800 5.600 5.660 36,836 -0.06(-1.05%)
Sep 25, 2019 5.750 5.850 5.630 5.720 37,296 -0.01(-0.17%)
Sep 24, 2019 5.840 5.870 5.700 5.730 60,451 -0.07(-1.21%)
Sep 23, 2019 5.730 5.900 5.710 5.800 26,606 +0.03(+0.52%)
Sep 20, 2019 5.850 5.900 5.710 5.770 267,200 -0.08(-1.37%)
Sep 19, 2019 5.970 6.030 5.815 5.850 50,403 -0.15(-2.50%)
Sep 18, 2019 6.110 6.220 5.950 6.000 71,069 -0.18(-2.91%)
Sep 17, 2019 6.180 6.250 6.050 6.180 30,946 -0.05(-0.80%)
Sep 16, 2019 6.250 6.330 6.120 6.230 36,471 +0.05(+0.81%)
Sep 13, 2019 6.300 6.300 6.060 6.180 21,500 -0.06(-0.96%)
Sep 12, 2019 6.300 6.350 6.170 6.240 42,817 -0.08(-1.27%)
Sep 11, 2019 6.220 6.390 6.120 6.320 28,895 +0.19(+3.10%)
Sep 10, 2019 6.280 6.280 5.950 6.130 33,854 +0.08(+1.32%)
Sep 09, 2019 6.200 6.290 5.880 6.050 59,710 -0.14(-2.26%)
Sep 06, 2019 6.180 6.270 6.150 6.190 39,800 +0.06(+0.98%)
Sep 05, 2019 6.080 6.170 5.920 6.130 126,276 +0.05(+0.82%)
Sep 04, 2019 6.060 6.300 6.010 6.080 65,016 +0.00(+0.00%)
Sep 03, 2019 6.350 6.361 6.080 6.080 41,507 -0.25(-3.95%)
Aug 30, 2019 6.130 6.380 6.000 6.330 64,700 +0.25(+4.11%)
Aug 29, 2019 6.020 6.640 5.980 6.080 76,247 +0.07(+1.16%)
Aug 28, 2019 6.300 6.520 6.010 6.010 52,286 -0.26(-4.15%)
Aug 27, 2019 6.480 6.550 6.170 6.270 70,679 -0.20(-3.09%)
Aug 26, 2019 6.590 6.590 6.430 6.470 46,207 -0.07(-1.07%)
Aug 23, 2019 6.560 6.740 6.480 6.540 15,600 -0.11(-1.65%)
Aug 22, 2019 6.880 6.900 6.640 6.650 29,110 -0.04(-0.60%)
Aug 21, 2019 6.800 6.800 6.600 6.690 15,314 +0.14(+2.14%)
Aug 20, 2019 6.540 6.880 6.470 6.550 102,940 +0.04(+0.61%)
Aug 19, 2019 6.830 6.950 6.510 6.510 22,251 -0.04(-0.61%)
Aug 16, 2019 6.820 6.820 6.500 6.550 24,300 +0.05(+0.77%)
Aug 15, 2019 6.620 6.810 6.462 6.500 34,294 -0.15(-2.26%)
Aug 14, 2019 6.800 6.850 6.620 6.650 23,253 -0.24(-3.48%)
Aug 13, 2019 6.680 6.970 6.651 6.890 16,210 +0.16(+2.38%)
Aug 12, 2019 6.850 6.880 6.600 6.730 23,688 -0.09(-1.32%)
Aug 09, 2019 6.750 7.080 6.750 6.820 56,700 -0.17(-2.43%)
Aug 08, 2019 7.070 7.070 6.990 6.990 18,219 -0.01(-0.14%)
Aug 07, 2019 6.970 7.100 6.840 7.000 18,946 +0.01(+0.14%)
Aug 06, 2019 6.700 7.170 6.599 6.990 14,116 +0.19(+2.79%)
Aug 05, 2019 6.890 7.035 6.790 6.800 25,136 -0.19(-2.72%)
Aug 02, 2019 7.140 7.180 6.980 6.990 28,100 -0.21(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.